PhenixFIN Corporation (PFX)
NASDAQ: PFX · Real-Time Price · USD
40.59
+0.53 (1.32%)
Mar 9, 2026, 11:29 AM EDT - Market open
PhenixFIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 41.89 | 43.55 | 39.16 | 40.06 | 40.06 | -4.73% | 5,136 |
| Mar 5, 2026 | 42.69 | 42.69 | 42.05 | 42.05 | 42.05 | -3.18% | 864 |
| Mar 4, 2026 | 43.01 | 43.43 | 42.01 | 43.43 | 43.43 | 5.93% | 2,657 |
| Mar 3, 2026 | 42.55 | 44.55 | 41.00 | 41.00 | 41.00 | -5.66% | 17,325 |
| Mar 2, 2026 | 44.08 | 44.38 | 41.61 | 43.46 | 43.46 | -7.53% | 5,660 |
| Feb 27, 2026 | 46.97 | 48.30 | 44.43 | 47.00 | 47.00 | - | 6,866 |
| Feb 26, 2026 | 48.44 | 48.44 | 45.00 | 47.00 | 47.00 | 3.01% | 887 |
| Feb 25, 2026 | 47.08 | 47.08 | 42.70 | 45.63 | 45.63 | -0.27% | 5,595 |
| Feb 24, 2026 | 46.88 | 48.88 | 45.52 | 45.75 | 45.75 | -1.60% | 67,184 |
| Feb 23, 2026 | 43.48 | 53.00 | 43.48 | 46.49 | 46.49 | 10.17% | 16,407 |
| Feb 20, 2026 | 44.00 | 44.00 | 42.20 | 42.20 | 42.20 | -4.10% | 3,748 |
| Feb 19, 2026 | 44.00 | 44.10 | 44.00 | 44.01 | 44.01 | 1.12% | 965 |
| Feb 18, 2026 | 44.00 | 44.00 | 43.52 | 43.52 | 43.52 | 1.71% | 1,612 |
| Feb 13, 2026 | 42.78 | 42.78 | 42.78 | 42.78 | 42.78 | -1.87% | 582 |
| Feb 10, 2026 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | 1.81% | 232 |
| Feb 9, 2026 | 42.83 | 42.83 | 42.83 | 42.83 | 42.83 | -0.41% | 631 |
| Feb 5, 2026 | 42.45 | 43.00 | 42.41 | 43.00 | 43.00 | -2.95% | 1,293 |
| Feb 4, 2026 | 44.31 | 44.31 | 44.31 | 44.31 | 44.31 | 4.37% | 512 |
| Feb 2, 2026 | 42.45 | 42.45 | 42.45 | 42.45 | 42.45 | -4.73% | 844 |
| Jan 28, 2026 | 44.56 | 44.56 | 44.56 | 44.56 | 44.56 | 3.58% | 236 |
| Jan 26, 2026 | 43.04 | 44.32 | 42.88 | 43.02 | 43.02 | -1.87% | 952 |
| Jan 23, 2026 | 43.84 | 43.84 | 43.84 | 43.84 | 43.84 | 0.78% | 680 |
| Jan 20, 2026 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | -0.57% | 377 |
| Jan 16, 2026 | 43.50 | 43.75 | 43.50 | 43.75 | 43.75 | 1.04% | 810 |
| Jan 15, 2026 | 43.37 | 43.37 | 43.30 | 43.30 | 43.30 | -0.09% | 1,311 |
| Jan 14, 2026 | 43.06 | 43.50 | 43.06 | 43.34 | 43.34 | -0.61% | 1,367 |
| Jan 13, 2026 | 44.51 | 44.51 | 43.23 | 43.61 | 43.61 | -1.83% | 2,233 |
| Jan 8, 2026 | 43.74 | 44.42 | 43.74 | 44.42 | 44.42 | 1.58% | 1,489 |
| Jan 7, 2026 | 44.28 | 44.28 | 43.01 | 43.73 | 43.73 | -2.82% | 1,956 |
| Jan 5, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 0.38% | 1,165 |
| Jan 2, 2026 | 45.40 | 45.70 | 44.83 | 44.83 | 44.83 | 1.47% | 1,850 |
| Dec 31, 2025 | 43.03 | 45.31 | 43.03 | 44.18 | 44.18 | -2.49% | 3,966 |
| Dec 29, 2025 | 46.00 | 46.00 | 45.31 | 45.31 | 45.31 | 0.69% | 1,268 |
| Dec 26, 2025 | 44.50 | 45.75 | 44.50 | 45.00 | 45.00 | -2.28% | 1,899 |
| Dec 24, 2025 | 46.05 | 46.05 | 46.05 | 46.05 | 46.05 | 1.59% | 1,019 |
| Dec 23, 2025 | 45.33 | 45.68 | 45.33 | 45.33 | 45.33 | 0.62% | 1,175 |
| Dec 22, 2025 | 45.50 | 45.50 | 45.01 | 45.05 | 45.05 | -1.72% | 1,695 |
| Dec 19, 2025 | 45.84 | 45.84 | 45.84 | 45.84 | 45.84 | 7.71% | 1,776 |
| Dec 18, 2025 | 42.56 | 42.56 | 42.56 | 42.56 | 42.56 | -4.87% | 802 |
| Dec 17, 2025 | 45.00 | 46.69 | 44.74 | 44.74 | 44.74 | -0.04% | 2,063 |
| Dec 16, 2025 | 43.00 | 46.30 | 43.00 | 44.76 | 44.76 | 0.97% | 1,808 |
| Dec 15, 2025 | 44.00 | 44.33 | 43.78 | 44.33 | 44.33 | 1.91% | 1,547 |
| Dec 12, 2025 | 43.51 | 43.99 | 43.25 | 43.50 | 43.50 | 4.82% | 2,683 |
| Dec 11, 2025 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | -0.38% | 487 |
| Dec 9, 2025 | 42.00 | 42.00 | 41.66 | 41.66 | 41.66 | 0.10% | 1,816 |
| Dec 8, 2025 | 41.62 | 41.62 | 41.62 | 41.62 | 41.62 | -0.06% | 327 |
| Dec 5, 2025 | 41.64 | 41.64 | 41.64 | 41.64 | 41.64 | -4.27% | 395 |
| Dec 4, 2025 | 43.45 | 43.50 | 43.45 | 43.50 | 43.50 | 1.16% | 485 |
| Dec 3, 2025 | 42.88 | 43.00 | 42.88 | 43.00 | 43.00 | -0.93% | 468 |
| Dec 2, 2025 | 41.00 | 43.41 | 41.00 | 43.41 | 43.41 | 1.53% | 437 |
| Dec 1, 2025 | 42.70 | 42.75 | 42.70 | 42.75 | 42.75 | 0.73% | 2,055 |
| Nov 26, 2025 | 41.00 | 42.44 | 41.00 | 42.44 | 42.44 | -0.73% | 1,016 |
| Nov 25, 2025 | 42.03 | 42.75 | 42.03 | 42.75 | 42.75 | -0.58% | 513 |
| Nov 21, 2025 | 41.00 | 43.00 | 41.00 | 43.00 | 43.00 | 0.88% | 1,320 |
| Nov 19, 2025 | 42.63 | 42.63 | 42.63 | 42.63 | 42.63 | 0.29% | 196 |
| Nov 18, 2025 | 42.49 | 42.50 | 42.49 | 42.50 | 42.50 | 1.47% | 665 |
| Nov 17, 2025 | 42.00 | 42.00 | 41.65 | 41.89 | 41.89 | -1.20% | 2,021 |
| Nov 13, 2025 | 43.00 | 43.00 | 42.39 | 42.39 | 42.39 | -2.52% | 603 |
| Nov 7, 2025 | 43.49 | 43.49 | 43.49 | 43.49 | 43.49 | 2.45% | 333 |
| Nov 6, 2025 | 42.88 | 43.49 | 42.45 | 42.45 | 42.45 | 0.47% | 2,252 |
| Nov 5, 2025 | 42.55 | 43.50 | 42.25 | 42.25 | 42.25 | -2.14% | 2,611 |
| Nov 4, 2025 | 42.12 | 43.18 | 42.12 | 43.18 | 43.18 | 1.73% | 790 |
| Nov 3, 2025 | 42.44 | 42.44 | 42.44 | 42.44 | 42.44 | -2.62% | 765 |
| Oct 30, 2025 | 43.09 | 43.58 | 43.09 | 43.58 | 43.58 | 1.35% | 255 |
| Oct 29, 2025 | 43.00 | 43.48 | 43.00 | 43.00 | 43.00 | - | 1,705 |
| Oct 28, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 0.23% | 1,017 |
| Oct 27, 2025 | 43.87 | 43.87 | 41.80 | 42.90 | 42.90 | -2.72% | 11,589 |
| Oct 24, 2025 | 44.62 | 44.62 | 44.01 | 44.10 | 44.10 | -2.68% | 2,035 |
| Oct 23, 2025 | 45.34 | 45.38 | 45.00 | 45.32 | 45.32 | 0.70% | 1,744 |
| Oct 21, 2025 | 44.75 | 45.10 | 44.42 | 45.00 | 45.00 | - | 3,059 |
| Oct 20, 2025 | 46.98 | 46.98 | 45.00 | 45.00 | 45.00 | -2.30% | 2,317 |
| Oct 17, 2025 | 45.26 | 46.06 | 44.98 | 46.06 | 46.06 | 1.23% | 12,182 |
| Oct 16, 2025 | 45.45 | 46.19 | 45.45 | 45.50 | 45.50 | -1.72% | 1,084 |
| Oct 15, 2025 | 46.05 | 46.30 | 45.45 | 46.30 | 46.30 | -3.43% | 790 |
| Oct 13, 2025 | 45.95 | 47.94 | 45.94 | 47.94 | 47.94 | 2.88% | 1,293 |
| Oct 9, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | -1.69% | 334 |
| Oct 8, 2025 | 46.00 | 47.40 | 46.00 | 47.40 | 47.40 | -0.47% | 1,853 |
| Oct 6, 2025 | 47.26 | 47.63 | 47.26 | 47.63 | 47.63 | -0.32% | 354 |
| Oct 3, 2025 | 47.78 | 47.78 | 47.78 | 47.78 | 47.78 | 1.10% | 368 |
| Oct 2, 2025 | 47.96 | 48.45 | 47.26 | 47.26 | 47.26 | -0.77% | 4,160 |
| Oct 1, 2025 | 47.20 | 47.63 | 47.20 | 47.63 | 47.63 | - | 1,321 |
| Sep 30, 2025 | 47.40 | 47.63 | 47.40 | 47.63 | 47.63 | 0.69% | 567 |
| Sep 29, 2025 | 47.66 | 47.66 | 47.07 | 47.30 | 47.30 | -1.88% | 1,464 |
| Sep 26, 2025 | 47.85 | 48.21 | 47.85 | 48.21 | 48.21 | 0.22% | 721 |
| Sep 25, 2025 | 48.18 | 48.18 | 48.10 | 48.10 | 48.10 | 0.50% | 473 |
| Sep 24, 2025 | 47.81 | 47.86 | 47.76 | 47.86 | 47.86 | 0.23% | 1,160 |
| Sep 23, 2025 | 47.70 | 48.10 | 47.70 | 47.75 | 47.75 | -0.58% | 1,470 |
| Sep 22, 2025 | 48.03 | 48.03 | 48.03 | 48.03 | 48.03 | -0.35% | 436 |
| Sep 18, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | 0.14% | 322 |
| Sep 16, 2025 | 48.22 | 48.22 | 48.13 | 48.13 | 48.13 | 0.38% | 610 |
| Sep 9, 2025 | 48.11 | 48.54 | 47.95 | 47.95 | 47.95 | -0.35% | 1,640 |
| Sep 8, 2025 | 48.14 | 48.15 | 48.12 | 48.12 | 48.12 | -1.66% | 854 |